601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185800,4686447200,18210,18210,18210,18210,2751
|
|
20230619,185700,4686447200,18210,18210,18210,18210,0
|
|
20230619,185600,4686447200,18210,18210,18210,18210,0
|
|
20230619,185500,4686447200,18210,18210,18210,18210,0
|
|
20230619,185400,4686447200,18210,18210,18210,18210,0
|
|
20230619,185300,4686447200,18210,18210,18210,18210,0
|
|
20230619,185200,4686447200,18210,18210,18210,18210,0
|
|
20230619,185100,4686447200,18210,18210,18210,18210,0
|
|
20230619,185000,4686447200,18210,18210,18210,18210,0
|
|
20230619,184900,4686447200,18210,18210,18210,18210,0
|
|
20230619,184800,4686447200,18210,18210,18210,18210,0
|
|
20230619,184700,4686447200,18210,18210,18210,18210,0
|
|
20230619,184600,4686447200,18210,18210,18210,18210,0
|
|
20230619,184500,4686447200,18210,18210,18210,18210,0
|
|
20230619,184400,4686447200,18210,18210,18210,18210,0
|
|
20230619,184300,4686447200,18210,18210,18210,18210,0
|
|
20230619,184200,4686447200,18210,18210,18210,18210,0
|
|
20230619,184100,4686447200,18210,18210,18210,18210,0
|
|
20230619,184000,4686447200,18210,18210,18210,18210,0
|
|
20230619,183900,4686447200,18210,18210,18210,18210,0
|
|
20230619,183800,4686447200,18210,18210,18210,18210,0
|
|
20230619,183700,4686447200,18210,18210,18210,18210,0
|
|
20230619,183600,4686447200,18210,18210,18210,18210,0
|
|
20230619,183500,4686447200,18210,18210,18210,18210,0
|
|
20230619,183400,4686447200,18210,18210,18210,18210,0
|
|
20230619,183300,4686447200,18210,18210,18210,18210,0
|
|
20230619,183200,4686447200,18210,18210,18210,18210,0
|
|
20230619,183100,4686447200,18210,18210,18210,18210,0
|
|
20230619,183000,4686447200,18210,18210,18210,18210,0
|
|
20230619,182900,4686447200,18210,18210,18210,18210,0
|
|
20230619,182800,4686447200,18210,18210,18210,18210,2751
|
|
20230619,182700,4686447200,18210,18210,18210,18210,0
|
|
20230619,182600,4686447200,18210,18210,18210,18210,0
|
|
20230619,182500,4686447200,18210,18210,18210,18210,0
|
|
20230619,182400,4686447200,18210,18210,18210,18210,0
|
|
20230619,182300,4686447200,18210,18210,18210,18210,0
|
|
20230619,182200,4686447200,18210,18210,18210,18210,0
|
|
20230619,182100,4686447200,18210,18210,18210,18210,0
|
|
20230619,182000,4686447200,18210,18210,18210,18210,0
|
|
20230619,181900,4686447200,18210,18210,18210,18210,0
|
|
20230619,181800,4686447200,18210,18210,18210,18210,0
|
|
20230619,181700,4686447200,18210,18210,18210,18210,0
|
|
20230619,181600,4686447200,18210,18210,18210,18210,0
|
|
20230619,181500,4686447200,18210,18210,18210,18210,0
|
|
20230619,181400,4686447200,18210,18210,18210,18210,0
|
|
20230619,181300,4686447200,18210,18210,18210,18210,0
|
|
20230619,181200,4686447200,18210,18210,18210,18210,0
|
|
20230619,181100,4686447200,18210,18210,18210,18210,0
|
|
20230619,181000,4686447200,18210,18210,18210,18210,0
|
|
20230619,180900,4686447200,18210,18210,18210,18210,0
|
|
20230619,180800,4686447200,18210,18210,18210,18210,0
|
|
20230619,180700,4686447200,18210,18210,18210,18210,0
|
|
20230619,180600,4686447200,18210,18210,18210,18210,0
|
|
20230619,180500,4686447200,18210,18210,18210,18210,0
|
|
20230619,180400,4686447200,18210,18210,18210,18210,0
|
|
20230619,180300,4686447200,18210,18210,18210,18210,0
|
|
20230619,180200,4686447200,18210,18210,18210,18210,0
|
|
20230619,180100,4686447200,18210,18210,18210,18210,0
|
|
20230619,180000,4686447200,18210,18210,18210,18210,0
|
|
20230619,175900,4686447200,18210,18210,18210,18210,0
|
|
20230619,175800,4686447200,18210,18210,18210,18210,2751
|
|
20230619,175700,4686447200,18210,18210,18210,18210,0
|
|
20230619,175600,4686447200,18210,18210,18210,18210,0
|
|
20230619,175500,4686447200,18210,18210,18210,18210,0
|
|
20230619,175400,4686447200,18210,18210,18210,18210,0
|
|
20230619,175300,4686447200,18210,18210,18210,18210,0
|
|
20230619,175200,4686447200,18210,18210,18210,18210,0
|
|
20230619,175100,4686447200,18210,18210,18210,18210,0
|
|
20230619,175000,4686447200,18210,18210,18210,18210,0
|
|
20230619,174900,4686447200,18210,18210,18210,18210,0
|
|
20230619,174800,4686447200,18210,18210,18210,18210,0
|
|
20230619,174700,4686447200,18210,18210,18210,18210,0
|
|
20230619,174600,4686447200,18210,18210,18210,18210,0
|
|
20230619,174500,4686447200,18210,18210,18210,18210,0
|
|
20230619,174400,4686447200,18210,18210,18210,18210,0
|
|
20230619,174300,4686447200,18210,18210,18210,18210,0
|
|
20230619,174200,4686447200,18210,18210,18210,18210,0
|
|
20230619,174100,4686447200,18210,18210,18210,18210,0
|
|
20230619,174000,4686447200,18210,18210,18210,18210,0
|
|
20230619,173900,4686447200,18210,18210,18210,18210,0
|
|
20230619,173800,4686447200,18210,18210,18210,18210,0
|
|
20230619,173700,4686447200,18210,18210,18210,18210,0
|
|
20230619,173600,4686447200,18210,18210,18210,18210,0
|
|
20230619,173500,4686447200,18210,18210,18210,18210,0
|
|
20230619,173400,4686447200,18210,18210,18210,18210,0
|
|
20230619,173300,4686447200,18210,18210,18210,18210,0
|
|
20230619,173200,4686447200,18210,18210,18210,18210,0
|
|
20230619,173100,4686447200,18210,18210,18210,18210,0
|
|
20230619,173000,4686447200,18210,18210,18210,18210,0
|
|
20230619,172900,4686447200,18210,18210,18210,18210,0
|
|
20230619,172800,4686447200,18210,18210,18210,18210,2751
|
|
20230619,172700,4686447200,18210,18210,18210,18210,0
|
|
20230619,172600,4686447200,18210,18210,18210,18210,0
|
|
20230619,172500,4686447200,18210,18210,18210,18210,0
|
|
20230619,172400,4686447200,18210,18210,18210,18210,0
|
|
20230619,172300,4686447200,18210,18210,18210,18210,0
|
|
20230619,172200,4686447200,18210,18210,18210,18210,0
|
|
20230619,172100,4686447200,18210,18210,18210,18210,0
|
|
20230619,172000,4686447200,18210,18210,18210,18210,0
|
|
20230619,171900,4686447200,18210,18210,18210,18210,0
|
|
20230619,171800,4686447200,18210,18210,18210,18210,0
|
|
20230619,171700,4686447200,18210,18210,18210,18210,0
|
|
20230619,171600,4686447200,18210,18210,18210,18210,0
|
|
20230619,171500,4686447200,18210,18210,18210,18210,0
|
|
20230619,171400,4686447200,18210,18210,18210,18210,0
|
|
20230619,171300,4686447200,18210,18210,18210,18210,0
|
|
20230619,171200,4686447200,18210,18210,18210,18210,0
|
|
20230619,171100,4686447200,18210,18210,18210,18210,0
|
|
20230619,171000,4686447200,18210,18210,18210,18210,0
|
|
20230619,170900,4686447200,18210,18210,18210,18210,0
|
|
20230619,170800,4686447200,18210,18210,18210,18210,0
|
|
20230619,170700,4686447200,18210,18210,18210,18210,0
|
|
20230619,170600,4686447200,18210,18210,18210,18210,0
|
|
20230619,170500,4686447200,18210,18210,18210,18210,0
|
|
20230619,170400,4686447200,18210,18210,18210,18210,0
|
|
20230619,170300,4686447200,18210,18210,18210,18210,0
|
|
20230619,170200,4686447200,18210,18210,18210,18210,0
|
|
20230619,170100,4686447200,18210,18210,18210,18210,0
|
|
20230619,170000,4686447200,18210,18210,18210,18210,0
|
|
20230619,165900,4686447200,18210,18210,18210,18210,0
|
|
20230619,165800,4686447200,18210,18210,18210,18210,2751
|
|
20230619,165700,4686447200,18210,18210,18210,18210,0
|
|
20230619,165600,4686447200,18210,18210,18210,18210,0
|
|
20230619,165500,4686447200,18210,18210,18210,18210,0
|
|
20230619,165400,4686447200,18210,18210,18210,18210,0
|
|
20230619,165300,4686447200,18210,18210,18210,18210,0
|
|
20230619,165200,4686447200,18210,18210,18210,18210,0
|
|
20230619,165100,4686447200,18210,18210,18210,18210,0
|
|
20230619,165000,4686447200,18210,18210,18210,18210,0
|
|
20230619,164900,4686447200,18210,18210,18210,18210,0
|
|
20230619,164800,4686447200,18210,18210,18210,18210,0
|
|
20230619,164700,4686447200,18210,18210,18210,18210,0
|
|
20230619,164600,4686447200,18210,18210,18210,18210,0
|
|
20230619,164500,4686447200,18210,18210,18210,18210,0
|
|
20230619,164400,4686447200,18210,18210,18210,18210,0
|
|
20230619,164300,4686447200,18210,18210,18210,18210,0
|
|
20230619,164200,4686447200,18210,18210,18210,18210,0
|
|
20230619,164100,4686447200,18210,18210,18210,18210,0
|
|
20230619,164000,4686447200,18210,18210,18210,18210,0
|
|
20230619,163900,4686447200,18210,18210,18210,18210,0
|
|
20230619,163800,4686447200,18210,18210,18210,18210,0
|
|
20230619,163700,4686447200,18210,18210,18210,18210,0
|
|
20230619,163600,4686447200,18210,18210,18210,18210,0
|
|
20230619,163500,4686447200,18210,18210,18210,18210,0
|
|
20230619,163400,4686447200,18210,18210,18210,18210,0
|
|
20230619,163300,4686447200,18210,18210,18210,18210,0
|
|
20230619,163200,4686447200,18210,18210,18210,18210,0
|
|
20230619,163100,4686447200,18210,18210,18210,18210,0
|
|
20230619,163000,4686447200,18210,18210,18210,18210,0
|
|
20230619,162900,4686447200,18210,18210,18210,18210,0
|
|
20230619,162800,4686447200,18210,18210,18210,18210,2751
|
|
20230619,162700,4686447200,18210,18210,18210,18210,0
|
|
20230619,162600,4686447200,18210,18210,18210,18210,0
|
|
20230619,162500,4686447200,18210,18210,18210,18210,0
|
|
20230619,162400,4686447200,18210,18210,18210,18210,0
|
|
20230619,162300,4686447200,18210,18210,18210,18210,0
|
|
20230619,162200,4686447200,18210,18210,18210,18210,0
|
|
20230619,162100,4686447200,18210,18210,18210,18210,0
|
|
20230619,162000,4686447200,18210,18210,18210,18210,0
|
|
20230619,161900,4686447200,18210,18210,18210,18210,0
|
|
20230619,161800,4686447200,18210,18210,18210,18210,0
|
|
20230619,161700,4686447200,18210,18210,18210,18210,0
|
|
20230619,161600,4686447200,18210,18210,18210,18210,0
|
|
20230619,161500,4686447200,18210,18210,18210,18210,0
|
|
20230619,161400,4686447200,18210,18210,18210,18210,0
|
|
20230619,161300,4686447200,18210,18210,18210,18210,0
|
|
20230619,161200,4686447200,18210,18210,18210,18210,0
|
|
20230619,161100,4686447200,18210,18210,18210,18210,0
|
|
20230619,161000,4686447200,18210,18210,18210,18210,0
|
|
20230619,160900,4686447200,18210,18210,18210,18210,0
|
|
20230619,160800,4686447200,18210,18210,18210,18210,0
|
|
20230619,160700,4686447200,18210,18210,18210,18210,0
|
|
20230619,160600,4686447200,18210,18210,18210,18210,0
|
|
20230619,160500,4686447200,18210,18210,18210,18210,0
|
|
20230619,160400,4686447200,18210,18210,18210,18210,0
|
|
20230619,160300,4686447200,18210,18210,18210,18210,0
|
|
20230619,160200,4686447200,18210,18210,18210,18210,0
|
|
20230619,160100,4686447200,18210,18210,18210,18210,0
|
|
20230619,160000,4686447200,18210,18210,18210,18210,0
|
|
20230619,155900,4686447200,18210,18210,18210,18210,0
|
|
20230619,155800,4686447200,18210,18210,18210,18210,2751
|
|
20230619,155700,4686447200,18210,18210,18210,18210,0
|
|
20230619,155600,4686447200,18210,18210,18210,18210,0
|
|
20230619,155500,4686447200,18210,18210,18210,18210,0
|
|
20230619,155400,4686447200,18210,18210,18210,18210,0
|
|
20230619,155300,4686447200,18210,18210,18210,18210,0
|
|
20230619,155200,4686447200,18210,18210,18210,18210,0
|
|
20230619,155100,4686447200,18210,18210,18210,18210,0
|
|
20230619,155000,4686447200,18210,18210,18210,18210,0
|
|
20230619,154900,4686447200,18210,18210,18210,18210,0
|
|
20230619,154800,4686447200,18210,18210,18210,18210,0
|
|
20230619,154700,4686447200,18210,18210,18210,18210,0
|
|
20230619,154600,4686447200,18210,18210,18210,18210,0
|
|
20230619,154500,4686447200,18210,18210,18210,18210,0
|
|
20230619,154400,4686447200,18210,18210,18210,18210,0
|
|
20230619,154300,4686447200,18210,18210,18210,18210,0
|
|
20230619,154200,4686447200,18210,18210,18210,18210,0
|
|
20230619,154100,4686447200,18210,18210,18210,18210,0
|
|
20230619,154000,4686447200,18210,18210,18210,18210,0
|
|
20230619,153900,4686447200,18210,18210,18210,18210,0
|
|
20230619,153800,4686447200,18210,18210,18210,18210,0
|
|
20230619,153700,4686447200,18210,18210,18210,18210,0
|
|
20230619,153600,4686447200,18210,18210,18210,18210,0
|
|
20230619,153500,4686447200,18210,18210,18210,18210,0
|
|
20230619,153400,4686447200,18210,18210,18210,18210,0
|
|
20230619,153300,4686447200,18210,18210,18210,18210,0
|
|
20230619,153200,4686447200,18210,18210,18210,18210,0
|
|
20230619,153100,4686447200,18210,18210,18210,18210,0
|
|
20230619,153000,4686447200,18210,18210,18210,18210,2751
|
|
20230619,152900,4636351490,18110,18110,18110,18110,0
|
|
20230619,152800,4636351490,18110,18110,18110,18110,0
|
|
20230619,152700,4636351490,18110,18110,18110,18110,0
|
|
20230619,152600,4636351490,18110,18110,18110,18110,0
|
|
20230619,152500,4636351490,18110,18110,18110,18110,0
|
|
20230619,152400,4636351490,18110,18110,18110,18110,0
|
|
20230619,152300,4636351490,18110,18110,18110,18110,0
|
|
20230619,152200,4636351490,18110,18110,18110,18110,0
|
|
20230619,152100,4636351490,18110,18110,18110,18110,0
|
|
20230619,152000,4636351490,18110,18110,18110,18110,0
|
|
20230619,151900,4636351490,18110,18130,18130,18110,245
|
|
20230619,151800,4631914330,18130,18120,18130,18120,386
|
|
20230619,151700,4624917490,18130,18140,18140,18130,445
|
|
20230619,151600,4616846520,18130,18140,18140,18130,257
|
|
20230619,151500,4612185630,18140,18160,18160,18140,278
|
|
20230619,151400,4607141110,18160,18200,18200,18150,5105
|
|
20230619,151300,4514234460,18200,18160,18210,18150,2621
|
|
20230619,151200,4466559650,18160,18170,18170,18160,221
|
|
20230619,151100,4462546090,18170,18200,18200,18170,436
|
|
20230619,151000,4454615420,18200,18190,18200,18190,106
|
|
20230619,150900,4452686360,18190,18180,18200,18180,47
|
|
20230619,150800,4451831750,18170,18160,18170,18160,25
|
|
20230619,150700,4451377670,18150,18150,18150,18150,67
|
|
20230619,150600,4450161620,18150,18180,18190,18140,1969
|
|
20230619,150500,4414409920,18180,18180,18180,18180,100
|
|
20230619,150400,4412591920,18200,18200,18210,18170,2759
|
|
20230619,150300,4362379280,18210,18200,18220,18200,197
|
|
20230619,150200,4358791740,18210,18200,18210,18200,155
|
|
20230619,150100,4355969250,18200,18210,18210,18200,144
|
|
20230619,150000,4353347240,18210,18210,18220,18210,274
|
|
20230619,145900,4348356230,18220,18200,18220,18200,67
|
|
20230619,145800,4347136160,18200,18190,18210,18190,907
|
|
20230619,145700,4330626820,18190,18190,18190,18180,168
|
|
20230619,145600,4327571090,18180,18180,18180,18180,40
|
|
20230619,145500,4326843890,18180,18180,18180,18180,102
|
|
20230619,145400,4324989530,18180,18180,18180,18170,116
|
|
20230619,145300,4322880750,18170,18180,18180,18170,196
|
|
20230619,145200,4319318380,18190,18180,18190,18180,11
|
|
20230619,145100,4319118360,18180,18180,18180,18180,203
|
|
20230619,145000,4315427820,18180,18170,18180,18170,133
|
|
20230619,144900,4313011200,18180,18190,18190,18180,160
|
|
20230619,144800,4310102370,18190,18190,18190,18190,95
|
|
20230619,144700,4308374320,18170,18190,18190,18160,278
|
|
20230619,144600,4303322140,18180,18190,18190,18180,151
|
|
20230619,144500,4300575510,18190,18180,18190,18180,98
|
|
20230619,144400,4298793800,18170,18170,18170,18170,38
|
|
20230619,144300,4298103340,18160,18160,18170,18150,345
|
|
20230619,144200,4291839980,18160,18170,18200,18160,282
|
|
20230619,144100,4286715210,18170,18170,18170,18160,42
|
|
20230619,144000,4285952170,18170,18240,18240,18170,799
|
|
20230619,143900,4271397690,18250,18240,18250,18240,126
|
|
20230619,143800,4269099330,18240,18240,18240,18230,340
|
|
20230619,143700,4262898250,18230,18220,18230,18220,208
|
|
20230619,143600,4259106990,18230,18220,18230,18220,396
|
|
20230619,143500,4251891280,18220,18200,18220,18200,176
|
|
20230619,143400,4248685590,18210,18220,18220,18200,267
|
|
20230619,143300,4243824170,18200,18140,18210,18140,8
|
|
20230619,143200,4243678680,18130,18110,18130,18110,319
|
|
20230619,143100,4237901390,18140,18140,18140,18140,0
|
|
20230619,143000,4237901390,18140,18200,18210,18140,3046
|
|
20230619,142900,4182636390,18190,18180,18190,18180,133
|
|
20230619,142800,4180217220,18180,18200,18200,18160,327
|
|
20230619,142700,4174273440,18200,18210,18220,18200,247
|
|
20230619,142600,4169777850,18210,18240,18250,18210,598
|
|
20230619,142500,4158873040,18240,18250,18250,18240,260
|
|
20230619,142400,4154129560,18250,18250,18260,18250,174
|
|
20230619,142300,4150952550,18260,18250,18270,18200,360
|
|
20230619,142200,4144385020,18250,18250,18260,18250,62
|
|
20230619,142100,4143253460,18260,18270,18270,18250,651
|
|
20230619,142000,4131370550,18260,18250,18260,18250,11
|
|
20230619,141900,4131169700,18250,18210,18250,18200,219
|
|
20230619,141800,4127180560,18200,18200,18200,18200,128
|
|
20230619,141700,4124850960,18190,18150,18190,18150,629
|
|
20230619,141600,4113427870,18140,18120,18140,18120,315
|
|
20230619,141500,4107714050,18120,18120,18120,18120,546
|
|
20230619,141400,4097820530,18110,18100,18110,18100,343
|
|
20230619,141300,4091611170,18090,18090,18090,18090,5
|
|
20230619,141200,4091520720,18090,18090,18110,18090,204
|
|
20230619,141100,4087829320,18090,18060,18090,18060,128
|
|
20230619,141000,4085517230,18060,18100,18100,18050,1663
|
|
20230619,140900,4055465270,18110,18130,18140,18110,724
|
|
20230619,140800,4042349480,18130,18150,18150,18130,392
|
|
20230619,140700,4035235950,18150,18150,18150,18140,120
|
|
20230619,140600,4033058020,18140,18140,18150,18130,126
|
|
20230619,140500,4030772450,18130,18140,18140,18130,104
|
|
20230619,140400,4028885990,18150,18150,18160,18150,2795
|
|
20230619,140300,3978155570,18150,18180,18180,18150,357
|
|
20230619,140200,3971670550,18170,18180,18180,18170,157
|
|
20230619,140100,3968816480,18180,18170,18180,18170,119
|
|
20230619,140000,3966653700,18160,18170,18170,18160,26
|
|
20230619,135900,3966181480,18150,18160,18170,18150,524
|
|
20230619,135800,3956667580,18160,18160,18160,18160,92
|
|
20230619,135700,3954996860,18160,18160,18170,18160,292
|
|
20230619,135600,3949693220,18150,18140,18150,18130,3134
|
|
20230619,135500,3892813360,18140,18160,18170,18140,238
|
|
20230619,135400,3888491710,18160,18190,18190,18160,395
|
|
20230619,135300,3881312190,18190,18210,18210,18190,934
|
|
20230619,135200,3864314330,18200,18190,18200,18190,108
|
|
20230619,135100,3862348810,18200,18190,18200,18180,173
|
|
20230619,135000,3859203170,18190,18190,18200,18190,248
|
|
20230619,134900,3854690350,18190,18170,18190,18160,122
|
|
20230619,134800,3852473840,18180,18190,18200,18180,147
|
|
20230619,134700,3849801280,18190,18200,18200,18180,157
|
|
20230619,134600,3846945190,18200,18250,18250,18190,934
|
|
20230619,134500,3829928500,18260,18280,18300,18260,491
|
|
20230619,134400,3820956630,18290,18280,18310,18280,147
|
|
20230619,134300,3818265820,18300,18300,18300,18300,0
|
|
20230619,134200,3818265820,18300,18300,18310,18280,399
|
|
20230619,134100,3810963270,18310,18300,18310,18280,329
|
|
20230619,134000,3804944370,18300,18360,18360,18290,3655
|
|
20230619,133900,3737955300,18360,18380,18400,18360,222
|
|
20230619,133800,3733876140,18380,18380,18410,18380,218
|
|
20230619,133700,3729867510,18400,18370,18400,18370,1239
|
|
20230619,133600,3707083380,18370,18380,18380,18370,51
|
|
20230619,133500,3706146440,18380,18370,18380,18370,219
|
|
20230619,133400,3702121400,18370,18380,18380,18360,141
|
|
20230619,133300,3699531380,18380,18410,18420,18380,472
|
|
20230619,133200,3690843270,18410,18420,18420,18410,111
|
|
20230619,133100,3688798830,18420,18420,18420,18420,326
|
|
20230619,133000,3682793910,18420,18420,18430,18420,321
|
|
20230619,132900,3676881000,18430,18400,18430,18400,121
|
|
20230619,132800,3674651710,18400,18410,18420,18400,279
|
|
20230619,132700,3669514800,18400,18430,18430,18400,1554
|
|
20230619,132600,3640897920,18430,18430,18430,18420,562
|
|
20230619,132500,3630541260,18430,18420,18430,18420,267
|
|
20230619,132400,3625622000,18420,18410,18440,18410,627
|
|
20230619,132300,3614070760,18410,18380,18420,18360,4270
|
|
20230619,132200,3535526630,18370,18360,18370,18360,394
|
|
20230619,132100,3528289100,18360,18360,18370,18360,657
|
|
20230619,132000,3516221650,18350,18340,18360,18340,604
|
|
20230619,131900,3505135040,18340,18350,18350,18340,267
|
|
20230619,131800,3500235630,18350,18350,18350,18350,152
|
|
20230619,131700,3497446430,18360,18340,18360,18340,111
|
|
20230619,131600,3495409610,18340,18350,18350,18330,1373
|
|
20230619,131500,3470228900,18360,18340,18360,18340,299
|
|
20230619,131400,3464743390,18350,18350,18350,18350,4
|
|
20230619,131300,3464669990,18340,18350,18360,18340,391
|
|
20230619,131200,3457494950,18350,18360,18370,18330,282
|
|
20230619,131100,3452316550,18320,18320,18320,18320,52
|
|
20230619,131000,3451363910,18320,18350,18370,18320,712
|
|
20230619,130900,3438294960,18350,18350,18350,18340,246
|
|
20230619,130800,3433781950,18350,18350,18360,18330,1835
|
|
20230619,130700,3400124590,18340,18350,18350,18340,160
|
|
20230619,130600,3397188670,18350,18340,18350,18340,377
|
|
20230619,130500,3390271230,18340,18330,18340,18330,588
|
|
20230619,130400,3379487880,18330,18330,18330,18330,199
|
|
20230619,130300,3375840210,18330,18320,18340,18320,39
|
|
20230619,130200,3375125360,18320,18310,18320,18310,126
|
|
20230619,130100,3372818200,18310,18310,18310,18310,163
|
|
20230619,130000,3369833670,18310,18300,18310,18300,373
|
|
20230619,125900,3363005290,18300,18300,18300,18300,320
|
|
20230619,125800,3357149290,18310,18300,18310,18300,240
|
|
20230619,125700,3352754950,18300,18300,18310,18290,1156
|
|
20230619,125600,3331596990,18300,18300,18300,18290,35
|
|
20230619,125500,3330956770,18300,18290,18300,18290,169
|
|
20230619,125400,3327864230,18290,18290,18290,18270,308
|
|
20230619,125300,3322234800,18290,18290,18300,18290,183
|
|
20230619,125200,3318886550,18300,18300,18300,18290,138
|
|
20230619,125100,3316361220,18300,18290,18300,18280,411
|
|
20230619,125000,3308840700,18280,18270,18280,18270,60
|
|
20230619,124900,3307743990,18280,18290,18290,18280,217
|
|
20230619,124800,3303776060,18290,18280,18290,18280,35
|
|
20230619,124700,3303136110,18270,18270,18270,18260,27
|
|
20230619,124600,3302643050,18270,18280,18290,18260,420
|
|
20230619,124500,3294970180,18280,18300,18300,18280,183
|
|
20230619,124400,3291623330,18290,18300,18300,18290,264
|
|
20230619,124300,3286792670,18290,18300,18300,18290,216
|
|
20230619,124200,3282841030,18290,18290,18300,18290,172
|
|
20230619,124100,3279693730,18290,18300,18300,18290,9
|
|
20230619,124000,3279529080,18300,18290,18300,18290,273
|
|
20230619,123900,3274534390,18300,18260,18300,18260,122
|
|
20230619,123800,3272306350,18300,18240,18300,18240,992
|
|
20230619,123700,3254211850,18230,18290,18290,18230,2889
|
|
20230619,123600,3201393050,18290,18280,18290,18270,218
|
|
20230619,123500,3197409290,18270,18270,18280,18260,1000
|
|
20230619,123400,3179131340,18270,18270,18270,18270,0
|
|
20230619,123300,3179131340,18270,18250,18270,18250,192
|
|
20230619,123200,3175624390,18250,18240,18260,18240,22
|
|
20230619,123100,3175222870,18250,18260,18260,18250,231
|
|
20230619,123000,3171007060,18260,18250,18280,18250,18
|
|
20230619,122900,3170678230,18250,18230,18250,18230,160
|
|
20230619,122800,3167760150,18240,18220,18240,18220,236
|
|
20230619,122700,3163456940,18230,18220,18230,18220,103
|
|
20230619,122600,3161579510,18190,18190,18190,18180,243
|
|
20230619,122500,3157159490,18180,18230,18230,18180,1688
|
|
20230619,122400,3126444580,18230,18230,18240,18230,892
|
|
20230619,122300,3110183340,18240,18250,18250,18230,1066
|
|
20230619,122200,3090741510,18250,18280,18280,18250,1500
|
|
20230619,122100,3063347340,18270,18280,18280,18270,121
|
|
20230619,122000,3061135590,18270,18270,18280,18270,217
|
|
20230619,121900,3057169920,18280,18270,18280,18270,17
|
|
20230619,121800,3056859180,18280,18270,18280,18270,400
|
|
20230619,121700,3049547350,18280,18280,18280,18270,340
|
|
20230619,121600,3043332550,18280,18280,18280,18280,34
|
|
20230619,121500,3042711030,18280,18290,18290,18280,196
|
|
20230619,121400,3039126390,18280,18280,18280,18270,228
|
|
20230619,121300,3034959310,18270,18280,18280,18270,184
|
|
20230619,121200,3031596170,18270,18280,18280,18270,19
|
|
20230619,121100,3031248950,18280,18270,18280,18270,351
|
|
20230619,121000,3024834220,18270,18270,18280,18270,158
|
|
20230619,120900,3021946560,18280,18280,18280,18270,173
|
|
20230619,120800,3018784220,18270,18280,18280,18270,181
|
|
20230619,120700,3015475930,18280,18280,18280,18280,142
|
|
20230619,120600,3012880170,18270,18290,18290,18270,301
|
|
20230619,120500,3007375680,18290,18290,18290,18280,181
|
|
20230619,120400,3004065320,18280,18290,18290,18280,332
|
|
20230619,120300,2997993240,18290,18290,18290,18280,252
|
|
20230619,120200,2993384610,18290,18280,18290,18280,164
|
|
20230619,120100,2990385410,18280,18290,18300,18280,339
|
|
20230619,120000,2984183990,18290,18300,18300,18290,1450
|
|
20230619,115900,2957660460,18300,18300,18300,18290,372
|
|
20230619,115800,2950854170,18290,18290,18290,18280,511
|
|
20230619,115700,2941508090,18290,18270,18290,18270,971
|
|
20230619,115600,2923754790,18270,18250,18270,18250,227
|
|
20230619,115500,2919608930,18250,18240,18260,18230,367
|
|
20230619,115400,2912911160,18250,18250,18260,18250,171
|
|
20230619,115300,2909790310,18250,18240,18250,18240,13
|
|
20230619,115200,2909553150,18240,18250,18250,18240,122
|
|
20230619,115100,2907326690,18250,18280,18290,18250,702
|
|
20230619,115000,2894508830,18280,18280,18280,18280,9
|
|
20230619,114900,2894344310,18280,18280,18280,18270,610
|
|
20230619,114800,2883194450,18280,18280,18280,18270,293
|
|
20230619,114700,2877839200,18280,18250,18280,18250,4909
|
|
20230619,114600,2788195250,18250,18240,18250,18230,413
|
|
20230619,114500,2780663230,18220,18210,18240,18210,429
|
|
20230619,114400,2772842610,18210,18260,18260,18210,681
|
|
20230619,114300,2760432750,18260,18270,18270,18250,213
|
|
20230619,114200,2756543170,18250,18230,18250,18230,865
|
|
20230619,114100,2740761970,18220,18200,18220,18200,30
|
|
20230619,114000,2740215770,18200,18190,18230,18190,185
|
|
20230619,113900,2736846420,18190,18200,18200,18190,185
|
|
20230619,113800,2733479520,18200,18220,18220,18200,383
|
|
20230619,113700,2726507540,18210,18210,18220,18210,214
|
|
20230619,113600,2722609600,18220,18220,18230,18210,105
|
|
20230619,113500,2720696540,18220,18170,18220,18170,2543
|
|
20230619,113400,2674446870,18170,18170,18170,18170,235
|
|
20230619,113300,2670176920,18170,18170,18170,18160,255
|
|
20230619,113200,2665543780,18160,18160,18160,18160,94
|
|
20230619,113100,2663836740,18160,18150,18160,18150,120
|
|
20230619,113000,2661657860,18160,18160,18160,18150,207
|
|
20230619,112900,2657898840,18100,18150,18150,18100,239
|
|
20230619,112800,2653563360,18150,18150,18150,18150,124
|
|
20230619,112700,2651312760,18140,18140,18140,18130,126
|
|
20230619,112600,2649027320,18130,18140,18140,18130,234
|
|
20230619,112500,2644783330,18140,18150,18150,18140,85
|
|
20230619,112400,2643241210,18160,18160,18160,18160,266
|
|
20230619,112300,2638410650,18150,18150,18150,18150,279
|
|
20230619,112200,2633346800,18140,18130,18140,18130,250
|
|
20230619,112100,2628813800,18140,18110,18140,18110,1397
|
|
20230619,112000,2603490270,18100,18090,18110,18090,319
|
|
20230619,111900,2597715830,18100,18090,18110,18090,137
|
|
20230619,111800,2595237280,18070,18090,18090,18060,506
|
|
20230619,111700,2586087440,18100,18120,18120,18100,741
|
|
20230619,111600,2572666520,18120,18110,18130,18110,480
|
|
20230619,111500,2563971090,18120,18140,18140,18120,511
|
|
20230619,111400,2554706910,18140,18140,18140,18140,3
|
|
20230619,111300,2554652490,18140,18130,18140,18130,227
|
|
20230619,111200,2550535190,18130,18140,18150,18130,267
|
|
20230619,111100,2545690340,18130,18130,18130,18120,635
|
|
20230619,111000,2534179610,18130,18140,18150,18130,107
|
|
20230619,110900,2532238000,18120,18150,18150,18110,554
|
|
20230619,110800,2522193990,18150,18130,18150,18120,393
|
|
20230619,110700,2515068620,18130,18120,18130,18110,402
|
|
20230619,110600,2507781250,18120,18130,18130,18120,279
|
|
20230619,110500,2502723180,18130,18120,18130,18120,84
|
|
20230619,110400,2501201080,18130,18120,18130,18120,511
|
|
20230619,110300,2491939660,18120,18080,18120,18080,2274
|
|
20230619,110200,2450771970,18040,18040,18040,18040,1
|
|
20230619,110100,2450753930,18070,18010,18070,18010,1279
|
|
20230619,110000,2427678570,18000,18000,18000,17990,241
|
|
20230619,105900,2423340610,17990,17990,17990,17990,122
|
|
20230619,105800,2421145830,17990,17990,17990,17990,85
|
|
20230619,105700,2419616680,17990,17990,18000,17990,385
|
|
20230619,105600,2412690420,17990,17990,17990,17990,123
|
|
20230619,105500,2410477650,18000,17990,18000,17990,163
|
|
20230619,105400,2407543720,17980,17970,17990,17970,24
|
|
20230619,105300,2407112200,17960,17930,17960,17930,251
|
|
20230619,105200,2402604700,17930,17930,17940,17930,127
|
|
20230619,105100,2400326590,17940,17920,17940,17920,4813
|
|
20230619,105000,2314077430,17910,17930,17930,17910,285
|
|
20230619,104900,2308968410,17920,17920,17930,17910,143
|
|
20230619,104800,2306406900,17920,17920,17920,17920,14
|
|
20230619,104700,2306156020,17920,17930,17930,17920,1115
|
|
20230619,104600,2286169070,17930,17930,17930,17930,2
|
|
20230619,104500,2286133210,17880,17890,17950,17880,301
|
|
20230619,104400,2280748860,17890,17920,17920,17890,736
|
|
20230619,104300,2267575940,17920,17970,17980,17920,306
|
|
20230619,104200,2262081990,17960,17930,17960,17900,830
|
|
20230619,104100,2247199920,17930,17920,17930,17870,7330
|
|
20230619,104000,2116058410,17930,17920,17930,17900,1406
|
|
20230619,103900,2090888820,17930,17900,17950,17900,1070
|
|
20230619,103800,2071717470,17870,17890,17890,17860,2627
|
|
20230619,103700,2024794550,17890,17920,17920,17890,1236
|
|
20230619,103600,2002657660,17920,17930,17940,17920,81
|
|
20230619,103500,2001205690,17930,17960,17960,17920,1091
|
|
20230619,103400,1981639360,17960,17960,17970,17960,60
|
|
20230619,103300,1980561260,17960,17960,17960,17960,172
|
|
20230619,103200,1977472140,17950,17950,17950,17950,216
|
|
20230619,103100,1973594940,17940,17950,17950,17940,192
|
|
20230619,103000,1970148800,17950,17970,17970,17940,351
|
|
20230619,102900,1963844320,17960,17960,17960,17960,111
|
|
20230619,102800,1961850760,17950,17940,17950,17940,23
|
|
20230619,102700,1961438110,17930,17990,18000,17930,294
|
|
20230619,102600,1956159540,17980,18020,18020,17980,768
|
|
20230619,102500,1942339250,18020,18000,18020,17990,219
|
|
20230619,102400,1938397780,18010,18010,18020,18000,741
|
|
20230619,102300,1925052810,18010,18020,18020,18010,430
|
|
20230619,102200,1917305220,18010,18020,18020,18010,155
|
|
20230619,102100,1914512330,18020,18040,18040,18020,859
|
|
20230619,102000,1899030920,18030,18060,18060,18030,435
|
|
20230619,101900,1891184140,18070,18070,18090,18070,296
|
|
20230619,101800,1885834050,18070,18100,18100,18070,380
|
|
20230619,101700,1878963060,18100,18080,18100,18080,391
|
|
20230619,101600,1871890990,18100,18090,18100,18090,66
|
|
20230619,101500,1870696490,18100,18090,18100,18090,173
|
|
20230619,101400,1867566720,18090,18080,18090,18070,12
|
|
20230619,101300,1867349780,18090,18060,18090,18060,278
|
|
20230619,101200,1862324040,18060,18070,18070,18060,14
|
|
20230619,101100,1862071070,18050,18040,18070,18040,155
|
|
20230619,101000,1859272700,18030,18060,18060,18030,4093
|
|
20230619,100900,1785391120,18060,18060,18060,18050,219
|
|
20230619,100800,1781436060,18050,18050,18060,18050,438
|
|
20230619,100700,1773529080,18050,18060,18060,18050,284
|
|
20230619,100600,1768401790,18060,18030,18060,18030,281
|
|
20230619,100500,1763334660,18020,18020,18030,18020,19
|
|
20230619,100400,1762992180,18020,18020,18020,18010,65
|
|
20230619,100300,1761821090,18030,18080,18080,18030,332
|
|
20230619,100200,1755830180,18080,18060,18080,18030,154
|
|
20230619,100100,1753051600,18080,18000,18080,18000,409
|
|
20230619,100000,1745688880,18000,18050,18130,17960,970
|
|
20230619,095900,1728146870,18050,17950,18050,17950,5997
|
|
20230619,095800,1620015240,17940,17940,17950,17940,43
|
|
20230619,095700,1619243430,17940,17950,17950,17930,278
|
|
20230619,095600,1614256060,17930,17940,17960,17930,480
|
|
20230619,095500,1605639330,17940,17910,17940,17900,471
|
|
20230619,095400,1597196910,17910,17910,17910,17900,79
|
|
20230619,095300,1595782230,17900,17900,17910,17890,142
|
|
20230619,095200,1593240260,17900,17890,17900,17890,30
|
|
20230619,095100,1592703360,17910,17890,17910,17860,197
|
|
20230619,095000,1589181890,17890,17850,17890,17850,199
|
|
20230619,094900,1585628620,17850,17850,17860,17850,1100
|
|
20230619,094800,1565993610,17850,17810,17850,17810,73
|
|
20230619,094700,1564691710,17810,17800,17810,17800,242
|
|
20230619,094600,1560383610,17800,17790,17810,17790,355
|
|
20230619,094500,1554066920,17790,17850,17850,17790,248
|
|
20230619,094400,1549651250,17850,17850,17850,17810,369
|
|
20230619,094300,1543072970,17780,17850,17850,17780,1456
|
|
20230619,094200,1517163910,17870,17860,17870,17800,168
|
|
20230619,094100,1514171190,17800,17840,17850,17800,633
|
|
20230619,094000,1502887040,17810,17840,17840,17810,499
|
|
20230619,093900,1493995270,17840,17860,17860,17840,184
|
|
20230619,093800,1490711050,17840,17810,17840,17810,499
|
|
20230619,093700,1481815100,17810,17810,17840,17800,1089
|
|
20230619,093600,1462417760,17810,17840,17840,17810,49
|
|
20230619,093500,1461544440,17850,17830,17850,17810,3267
|
|
20230619,093400,1403324610,17830,17870,17870,17830,575
|
|
20230619,093300,1393055060,17870,17820,17870,17810,1621
|
|
20230619,093200,1364120300,17810,17850,17900,17810,5351
|
|
20230619,093100,1268667020,17850,17880,17920,17850,2120
|
|
20230619,093000,1230791980,17900,17930,17950,17890,836
|
|
20230619,092900,1215809950,17940,17960,17960,17940,226
|
|
20230619,092800,1211753130,17960,17990,17990,17950,845
|
|
20230619,092700,1196575300,17990,17930,18000,17930,786
|
|
20230619,092600,1182456320,17920,17920,17930,17920,218
|
|
20230619,092500,1178549720,17940,17880,17950,17860,628
|
|
20230619,092400,1167322420,17880,17910,17940,17880,1216
|
|
20230619,092300,1145554060,17910,17950,17950,17900,1138
|
|
20230619,092200,1125159200,17950,17950,17950,17910,170
|
|
20230619,092100,1122108570,17900,17910,17930,17880,329
|
|
20230619,092000,1116217130,17890,17920,17920,17880,1135
|
|
20230619,091900,1095897830,17900,17850,18000,17850,1752
|
|
20230619,091800,1064515250,17850,17840,17850,17830,777
|
|
20230619,091700,1050651760,17840,17850,17860,17830,205
|
|
20230619,091600,1046993340,17840,17890,17900,17820,466
|
|
20230619,091500,1038675960,17900,17870,17900,17770,2217
|
|
20230619,091400,999178950,17900,17920,17920,17870,1919
|
|
20230619,091300,964856560,17920,17920,17930,17880,1306
|
|
20230619,091200,941453590,17930,17930,17930,17870,2529
|
|
20230619,091100,896191990,17930,17950,17950,17910,552
|
|
20230619,091000,886291220,17950,18050,18050,17890,6184
|
|
20230619,090900,775121260,18050,18110,18110,18050,1142
|
|
20230619,090800,754454240,18060,18080,18110,18020,1183
|
|
20230619,090700,733083230,18060,18110,18110,18060,1467
|
|
20230619,090600,706556960,18150,18080,18150,18080,494
|
|
20230619,090500,697607880,18080,17940,18080,17940,879
|
|
20230619,090400,681781180,17940,18050,18050,17920,2725
|
|
20230619,090300,632730040,18050,18180,18180,18040,1911
|
|
20230619,090200,598154420,18200,18200,18270,18130,786
|
|
20230619,090100,583863470,18200,18320,18430,18200,4565
|
|
20230619,090000,500178000,18320,18680,18710,18270,26797
|